NSE:BALAJEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	32.24	34.00	31.92	33.04	33.04	2.48%	36,842
May 6, 2026	31.85	32.90	31.85	32.24	32.24	0.37%	19,223
May 5, 2026	32.49	33.45	32.00	32.12	32.12	-1.14%	14,984
May 4, 2026	31.72	33.89	31.50	32.49	32.49	1.98%	28,699
Apr 30, 2026	33.10	33.39	31.02	31.86	31.86	-3.66%	24,528
Apr 29, 2026	33.00	34.05	33.00	33.07	33.07	0.09%	20,472
Apr 28, 2026	32.71	33.50	31.51	33.04	33.04	2.32%	31,708
Apr 27, 2026	31.69	33.54	31.51	32.29	32.29	1.89%	41,539
Apr 24, 2026	32.74	32.89	31.50	31.69	31.69	-3.21%	33,326
Apr 23, 2026	33.18	33.49	32.52	32.74	32.74	-1.27%	21,047
Apr 22, 2026	32.90	34.00	32.58	33.16	33.16	-0.21%	64,833
Apr 21, 2026	33.95	33.95	33.16	33.23	33.23	-	29,464
Apr 20, 2026	33.45	34.39	32.56	33.23	33.23	0.33%	67,675
Apr 17, 2026	33.10	33.60	33.02	33.12	33.12	0.06%	46,716
Apr 16, 2026	33.80	34.34	32.51	33.10	33.10	-2.07%	60,770
Apr 15, 2026	35.29	35.29	33.49	33.80	33.80	0.06%	60,253
Apr 13, 2026	32.30	34.50	31.50	33.78	33.78	-1.75%	105,888
Apr 10, 2026	31.85	35.40	30.55	34.38	34.38	12.94%	265,400
Apr 9, 2026	30.52	31.50	29.61	30.44	30.44	-0.26%	58,400
Apr 8, 2026	29.24	30.90	28.72	30.52	30.52	8.96%	156,885
Apr 7, 2026	28.50	28.70	27.00	28.01	28.01	0.76%	53,414
Apr 6, 2026	24.99	29.10	23.44	27.80	27.80	13.75%	114,988
Apr 2, 2026	23.00	24.80	22.69	24.44	24.44	5.76%	57,757
Apr 1, 2026	21.61	23.54	21.50	23.11	23.11	8.60%	118,135
Mar 30, 2026	22.79	22.79	21.10	21.28	21.28	-6.63%	221,660
Mar 27, 2026	24.21	24.71	22.70	22.79	22.79	-7.92%	186,938
Mar 25, 2026	24.53	25.48	24.00	24.75	24.75	2.91%	629,164
Mar 24, 2026	25.00	25.00	23.70	24.05	24.05	1.52%	210,977
Mar 23, 2026	23.60	24.85	23.50	23.69	23.69	-4.13%	355,610
Mar 20, 2026	25.00	25.77	24.50	24.71	24.71	0.32%	206,216
Mar 19, 2026	25.98	25.98	24.25	24.63	24.63	-4.42%	302,942
Mar 18, 2026	25.01	25.90	25.01	25.77	25.77	0.59%	142,168
Mar 17, 2026	25.94	25.98	25.31	25.62	25.62	0.16%	36,826
Mar 16, 2026	25.99	25.99	24.50	25.58	25.58	-0.12%	96,642
Mar 13, 2026	27.40	27.40	25.50	25.61	25.61	-2.88%	76,377
Mar 12, 2026	27.90	27.90	25.94	26.37	26.37	-4.63%	400,394
Mar 11, 2026	27.20	28.85	27.00	27.65	27.65	1.32%	534,209
Mar 10, 2026	27.02	27.80	26.35	27.29	27.29	1.49%	42,755
Mar 9, 2026	27.00	27.00	25.10	26.89	26.89	-0.41%	42,398
Mar 6, 2026	25.39	28.00	25.39	27.00	27.00	6.85%	298,206
Mar 5, 2026	27.24	27.24	24.00	25.27	25.27	-2.85%	155,150
Mar 4, 2026	26.76	26.76	25.55	26.01	26.01	-2.80%	57,273
Mar 2, 2026	26.00	26.94	25.90	26.76	26.76	-2.44%	345,937
Feb 27, 2026	28.87	29.30	27.05	27.43	27.43	-4.99%	401,374
Feb 26, 2026	30.22	30.71	28.11	28.87	28.87	-3.64%	183,962
Feb 25, 2026	32.80	32.80	29.70	29.96	29.96	-2.79%	114,325
Feb 24, 2026	31.35	32.50	29.96	30.82	30.82	-4.58%	80,241
Feb 23, 2026	33.45	33.45	31.34	32.30	32.30	-1.79%	405,017
Feb 20, 2026	32.60	34.65	32.52	32.89	32.89	-0.33%	198,334
Feb 19, 2026	34.05	34.05	32.50	33.00	33.00	-3.08%	24,631